Opendoor Technologies Inc. (OPEN)
NASDAQ: OPEN · Real-Time Price · USD
5.00
-0.18 (-3.47%)
At close: Mar 6, 2026, 4:00 PM EST
4.961
-0.040 (-0.78%)
After-hours: Mar 6, 2026, 7:59 PM EST
Opendoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.05 | 5.15 | 4.90 | 5.00 | 5.00 | -3.47% | 45,639,063 |
| Mar 5, 2026 | 4.83 | 5.18 | 4.82 | 5.18 | 5.18 | 6.15% | 55,396,346 |
| Mar 4, 2026 | 5.05 | 5.18 | 4.82 | 4.88 | 4.88 | -1.81% | 28,534,694 |
| Mar 3, 2026 | 4.83 | 4.98 | 4.66 | 4.97 | 4.97 | -1.58% | 30,161,652 |
| Mar 2, 2026 | 5.16 | 5.21 | 4.97 | 5.05 | 5.05 | -6.83% | 38,882,597 |
| Feb 27, 2026 | 5.23 | 5.50 | 5.16 | 5.42 | 5.42 | 0.18% | 37,817,862 |
| Feb 26, 2026 | 5.00 | 5.45 | 5.00 | 5.41 | 5.41 | 8.63% | 53,076,597 |
| Feb 25, 2026 | 5.14 | 5.27 | 4.91 | 4.98 | 4.98 | -2.54% | 33,520,683 |
| Feb 24, 2026 | 4.66 | 5.11 | 4.62 | 5.11 | 5.11 | 6.90% | 39,683,785 |
| Feb 23, 2026 | 4.91 | 5.39 | 4.62 | 4.78 | 4.78 | -4.40% | 59,981,489 |
| Feb 20, 2026 | 5.50 | 5.59 | 4.74 | 5.00 | 5.00 | 7.53% | 131,336,211 |
| Feb 19, 2026 | 4.54 | 4.84 | 4.48 | 4.65 | 4.65 | 0.43% | 60,244,479 |
| Feb 18, 2026 | 4.35 | 4.74 | 4.35 | 4.63 | 4.63 | 6.93% | 41,565,556 |
| Feb 17, 2026 | 4.35 | 4.43 | 4.26 | 4.33 | 4.33 | -2.59% | 29,787,259 |
| Feb 13, 2026 | 4.45 | 4.60 | 4.31 | 4.45 | 4.45 | 1.48% | 32,092,869 |
| Feb 12, 2026 | 4.73 | 4.75 | 4.28 | 4.38 | 4.38 | -7.98% | 39,764,369 |
| Feb 11, 2026 | 4.75 | 4.82 | 4.63 | 4.76 | 4.76 | 1.49% | 43,153,764 |
| Feb 10, 2026 | 5.01 | 5.08 | 4.69 | 4.69 | 4.69 | -5.06% | 46,568,485 |
| Feb 9, 2026 | 4.92 | 5.02 | 4.70 | 4.94 | 4.94 | 1.23% | 42,328,285 |
| Feb 6, 2026 | 4.76 | 5.04 | 4.76 | 4.88 | 4.88 | 3.83% | 43,479,151 |
| Feb 5, 2026 | 4.92 | 5.09 | 4.68 | 4.70 | 4.70 | -6.00% | 65,045,239 |
| Feb 4, 2026 | 5.05 | 5.07 | 4.67 | 5.00 | 5.00 | -2.53% | 58,481,757 |
| Feb 3, 2026 | 4.87 | 5.25 | 4.79 | 5.13 | 5.13 | 6.43% | 64,211,732 |
| Feb 2, 2026 | 5.11 | 5.12 | 4.80 | 4.82 | 4.82 | -6.41% | 50,259,603 |
| Jan 30, 2026 | 5.50 | 5.60 | 5.06 | 5.15 | 5.15 | -7.71% | 52,762,944 |
| Jan 29, 2026 | 5.76 | 5.78 | 5.50 | 5.58 | 5.58 | -3.12% | 45,430,862 |
| Jan 28, 2026 | 5.83 | 5.87 | 5.65 | 5.76 | 5.76 | -0.86% | 43,490,620 |
| Jan 27, 2026 | 5.86 | 6.00 | 5.73 | 5.81 | 5.81 | -1.02% | 40,277,415 |
| Jan 26, 2026 | 5.98 | 6.06 | 5.85 | 5.87 | 5.87 | -2.33% | 33,285,103 |
| Jan 23, 2026 | 6.39 | 6.40 | 5.95 | 6.01 | 6.01 | -6.39% | 63,931,509 |
| Jan 22, 2026 | 6.61 | 6.79 | 6.39 | 6.42 | 6.42 | -0.93% | 44,812,118 |
| Jan 21, 2026 | 6.45 | 6.60 | 6.28 | 6.48 | 6.48 | 1.41% | 54,753,420 |
| Jan 20, 2026 | 6.31 | 6.54 | 6.26 | 6.39 | 6.39 | -4.20% | 49,507,879 |
| Jan 16, 2026 | 6.39 | 6.92 | 6.31 | 6.67 | 6.67 | 5.87% | 68,099,159 |
| Jan 15, 2026 | 6.70 | 6.74 | 6.22 | 6.30 | 6.30 | -5.12% | 47,066,156 |
| Jan 14, 2026 | 6.71 | 6.75 | 6.38 | 6.64 | 6.64 | -1.92% | 56,450,737 |
| Jan 13, 2026 | 7.06 | 7.08 | 6.75 | 6.77 | 6.77 | -3.56% | 61,760,415 |
| Jan 12, 2026 | 7.08 | 7.25 | 6.93 | 7.02 | 7.02 | -3.70% | 58,461,309 |
| Jan 9, 2026 | 7.10 | 7.92 | 7.08 | 7.29 | 7.29 | 13.37% | 167,272,622 |
| Jan 8, 2026 | 6.27 | 6.72 | 6.17 | 6.43 | 6.43 | 5.07% | 70,852,671 |
| Jan 7, 2026 | 6.90 | 6.91 | 6.02 | 6.12 | 6.12 | -11.69% | 101,078,018 |
| Jan 6, 2026 | 6.48 | 6.99 | 6.26 | 6.93 | 6.93 | 9.65% | 74,722,596 |
| Jan 5, 2026 | 6.06 | 6.33 | 5.99 | 6.32 | 6.32 | 4.12% | 53,706,252 |
| Jan 2, 2026 | 5.92 | 6.15 | 5.85 | 6.07 | 6.07 | 4.12% | 38,445,810 |
| Dec 31, 2025 | 5.82 | 6.00 | 5.77 | 5.83 | 5.83 | -0.17% | 45,781,492 |
| Dec 30, 2025 | 5.77 | 5.86 | 5.64 | 5.84 | 5.84 | 0.17% | 42,464,433 |
| Dec 29, 2025 | 5.89 | 6.03 | 5.79 | 5.83 | 5.83 | -3.00% | 44,031,525 |
| Dec 26, 2025 | 6.24 | 6.24 | 5.98 | 6.01 | 6.01 | -4.30% | 47,105,052 |
| Dec 24, 2025 | 6.24 | 6.30 | 6.12 | 6.28 | 6.28 | 0.16% | 19,550,121 |
| Dec 23, 2025 | 6.38 | 6.49 | 6.20 | 6.27 | 6.27 | -2.34% | 39,541,684 |
| Dec 22, 2025 | 6.57 | 6.80 | 6.37 | 6.42 | 6.42 | 0.94% | 68,585,285 |
| Dec 19, 2025 | 6.32 | 6.43 | 6.21 | 6.36 | 6.36 | 1.27% | 61,502,251 |
| Dec 18, 2025 | 6.42 | 6.59 | 6.24 | 6.28 | 6.28 | 2.61% | 87,649,821 |
| Dec 17, 2025 | 6.70 | 6.88 | 6.08 | 6.12 | 6.12 | -9.06% | 77,286,942 |
| Dec 16, 2025 | 6.40 | 6.79 | 6.40 | 6.73 | 6.73 | 4.02% | 73,035,684 |
| Dec 15, 2025 | 6.67 | 6.67 | 6.25 | 6.47 | 6.47 | -1.37% | 76,091,264 |
| Dec 12, 2025 | 7.06 | 7.23 | 6.55 | 6.56 | 6.56 | -6.95% | 49,932,544 |
| Dec 11, 2025 | 7.05 | 7.17 | 6.73 | 7.05 | 7.05 | 0.71% | 60,839,785 |
| Dec 10, 2025 | 7.30 | 7.77 | 6.98 | 7.00 | 7.00 | -5.53% | 83,451,854 |
| Dec 9, 2025 | 7.05 | 7.55 | 6.92 | 7.41 | 7.41 | 5.11% | 75,727,884 |
| Dec 8, 2025 | 7.28 | 7.42 | 6.95 | 7.05 | 7.05 | -1.40% | 52,222,127 |
| Dec 5, 2025 | 7.51 | 7.58 | 7.12 | 7.15 | 7.15 | -5.67% | 46,045,888 |
| Dec 4, 2025 | 6.94 | 7.74 | 6.91 | 7.58 | 7.58 | 9.22% | 78,940,944 |
| Dec 3, 2025 | 6.99 | 7.12 | 6.86 | 6.94 | 6.94 | -0.72% | 51,101,047 |
| Dec 2, 2025 | 7.15 | 7.45 | 6.96 | 6.99 | 6.99 | -2.10% | 62,020,372 |
| Dec 1, 2025 | 7.52 | 7.53 | 7.09 | 7.14 | 7.14 | -7.27% | 91,070,084 |
| Nov 28, 2025 | 7.92 | 8.26 | 7.63 | 7.70 | 7.70 | -1.03% | 55,910,339 |
| Nov 26, 2025 | 7.86 | 7.94 | 7.42 | 7.78 | 7.78 | 0.52% | 108,812,718 |
| Nov 25, 2025 | 7.65 | 8.07 | 7.47 | 7.74 | 7.74 | 0.65% | 142,926,195 |
| Nov 24, 2025 | 6.75 | 8.08 | 6.74 | 7.69 | 7.69 | 13.93% | 156,567,895 |
| Nov 21, 2025 | 6.23 | 7.03 | 6.23 | 6.75 | 6.75 | 9.58% | 160,493,831 |
| Nov 20, 2025 | 6.96 | 6.97 | 6.14 | 6.16 | 6.16 | -7.92% | 111,705,407 |
| Nov 19, 2025 | 7.37 | 7.42 | 6.55 | 6.69 | 6.69 | -11.04% | 126,425,574 |
| Nov 18, 2025 | 7.45 | 7.75 | 7.02 | 7.52 | 7.52 | -4.08% | 124,123,424 |
| Nov 17, 2025 | 8.05 | 8.14 | 7.49 | 7.84 | 7.84 | -3.45% | 155,471,095 |
| Nov 14, 2025 | 8.08 | 8.96 | 7.85 | 8.12 | 8.12 | -5.14% | 184,137,397 |
| Nov 13, 2025 | 8.97 | 9.29 | 8.45 | 8.56 | 8.56 | -8.64% | 206,455,856 |
| Nov 12, 2025 | 8.49 | 9.46 | 8.22 | 9.37 | 9.37 | 10.50% | 250,463,439 |
| Nov 11, 2025 | 7.96 | 8.62 | 7.78 | 8.48 | 8.48 | 6.40% | 225,698,670 |
| Nov 10, 2025 | 6.84 | 8.12 | 6.69 | 7.97 | 7.97 | 21.49% | 222,055,805 |
| Nov 7, 2025 | 5.33 | 6.59 | 5.24 | 6.56 | 6.56 | - | 214,509,192 |
| Nov 6, 2025 | 7.36 | 7.37 | 6.52 | 6.56 | 6.56 | -9.27% | 126,284,589 |
| Nov 5, 2025 | 7.14 | 7.52 | 6.98 | 7.23 | 7.23 | 4.48% | 74,659,540 |
| Nov 4, 2025 | 7.25 | 7.38 | 6.86 | 6.92 | 6.92 | -8.83% | 94,284,510 |
| Nov 3, 2025 | 7.68 | 7.76 | 7.39 | 7.59 | 7.59 | -2.32% | 87,795,922 |
| Oct 31, 2025 | 7.42 | 8.02 | 7.36 | 7.77 | 7.77 | 5.86% | 120,826,257 |
| Oct 30, 2025 | 7.49 | 7.61 | 7.11 | 7.34 | 7.34 | -4.05% | 104,705,009 |
| Oct 29, 2025 | 8.00 | 8.25 | 7.50 | 7.65 | 7.65 | -4.02% | 96,269,462 |
| Oct 28, 2025 | 8.16 | 8.55 | 7.92 | 7.97 | 7.97 | -2.33% | 100,846,832 |
| Oct 27, 2025 | 8.15 | 8.48 | 7.85 | 8.16 | 8.16 | 2.38% | 110,878,331 |
| Oct 24, 2025 | 7.32 | 8.39 | 7.23 | 7.97 | 7.97 | 13.37% | 207,911,586 |
| Oct 23, 2025 | 6.90 | 7.29 | 6.85 | 7.03 | 7.03 | 3.08% | 65,278,516 |
| Oct 22, 2025 | 6.74 | 6.92 | 6.23 | 6.82 | 6.82 | -2.01% | 113,344,977 |
| Oct 21, 2025 | 7.24 | 7.53 | 6.93 | 6.96 | 6.96 | -5.56% | 66,492,145 |
| Oct 20, 2025 | 7.19 | 7.56 | 7.15 | 7.37 | 7.37 | 2.93% | 64,213,105 |
| Oct 17, 2025 | 6.96 | 7.25 | 6.79 | 7.16 | 7.16 | 0.70% | 75,995,624 |
| Oct 16, 2025 | 7.34 | 7.51 | 7.05 | 7.11 | 7.11 | -3.66% | 78,517,417 |
| Oct 15, 2025 | 7.67 | 7.84 | 7.32 | 7.38 | 7.38 | -3.40% | 110,162,772 |
| Oct 14, 2025 | 7.02 | 7.89 | 6.97 | 7.64 | 7.64 | 5.09% | 115,835,746 |
| Oct 13, 2025 | 7.79 | 7.79 | 7.23 | 7.27 | 7.27 | -3.96% | 115,687,795 |